Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 52.95 | 52.95 | 51.90 | 52.20 | 41,216 | -0.57(-1.08%) |
Jul 30, 2019 | 52.70 | 52.87 | 52.46 | 52.77 | 43,085 | -0.15(-0.28%) |
Jul 29, 2019 | 53.11 | 53.11 | 52.82 | 52.92 | 44,791 | -0.14(-0.26%) |
Jul 26, 2019 | 52.69 | 53.06 | 52.69 | 53.06 | 233,400 | +0.53(+1.01%) |
Jul 25, 2019 | 52.89 | 52.96 | 52.50 | 52.53 | 112,234 | -0.37(-0.70%) |
Jul 24, 2019 | 52.53 | 52.91 | 52.53 | 52.90 | 61,337 | +0.33(+0.63%) |
Jul 23, 2019 | 52.48 | 52.57 | 52.25 | 52.57 | 27,566 | +0.38(+0.73%) |
Jul 22, 2019 | 52.19 | 52.28 | 52.07 | 52.19 | 55,117 | +0.19(+0.37%) |
Jul 19, 2019 | 52.66 | 52.66 | 52.00 | 52.00 | 13,100 | -0.38(-0.73%) |
Jul 18, 2019 | 52.16 | 52.43 | 52.00 | 52.38 | 37,631 | +0.18(+0.34%) |
Jul 17, 2019 | 52.58 | 52.58 | 52.20 | 52.20 | 71,273 | -0.27(-0.51%) |
Jul 16, 2019 | 52.62 | 52.80 | 52.41 | 52.47 | 33,683 | -0.14(-0.27%) |
Jul 15, 2019 | 52.73 | 52.73 | 52.51 | 52.61 | 28,877 | +0.02(+0.04%) |
Jul 12, 2019 | 52.43 | 52.60 | 52.37 | 52.59 | 33,100 | +0.31(+0.59%) |
Jul 11, 2019 | 52.28 | 52.37 | 52.12 | 52.28 | 62,049 | +0.08(+0.15%) |
Jul 10, 2019 | 52.36 | 52.37 | 52.09 | 52.20 | 54,564 | +0.21(+0.40%) |
Jul 09, 2019 | 51.74 | 52.01 | 51.74 | 51.99 | 28,366 | +0.14(+0.27%) |
Jul 08, 2019 | 52.00 | 52.00 | 51.76 | 51.85 | 59,836 | -0.27(-0.52%) |
Jul 05, 2019 | 52.12 | 52.21 | 51.77 | 52.12 | 83,200 | -0.02(-0.04%) |
Jul 03, 2019 | 51.98 | 52.17 | 51.95 | 52.14 | 38,000 | +0.37(+0.71%) |
Jul 02, 2019 | 51.72 | 51.77 | 51.50 | 51.77 | 164,191 | +0.19(+0.37%) |
Jul 01, 2019 | 51.91 | 51.99 | 51.42 | 51.58 | 101,108 | +0.42(+0.82%) |
Jun 28, 2019 | 51.10 | 51.16 | 50.94 | 51.16 | 140,100 | +0.26(+0.51%) |
Jun 27, 2019 | 50.73 | 50.90 | 50.70 | 50.90 | 1,024,445 | +0.36(+0.71%) |
Jun 26, 2019 | 50.98 | 50.98 | 50.54 | 50.54 | 56,894 | -0.06(-0.12%) |
Jun 25, 2019 | 51.26 | 51.26 | 50.58 | 50.60 | 44,394 | -0.53(-1.03%) |
Jun 24, 2019 | 51.42 | 51.42 | 51.13 | 51.13 | 30,322 | -0.16(-0.31%) |
Jun 21, 2019 | 51.38 | 51.49 | 51.24 | 51.29 | 56,300 | -0.28(-0.54%) |
Jun 20, 2019 | 51.74 | 51.74 | 51.34 | 51.57 | 52,173 | +0.43(+0.84%) |
Jun 19, 2019 | 51.10 | 51.22 | 50.91 | 51.14 | 45,394 | +0.18(+0.35%) |
Jun 18, 2019 | 50.90 | 51.17 | 50.75 | 50.96 | 41,076 | +0.52(+1.04%) |
Jun 17, 2019 | 50.51 | 50.58 | 50.44 | 50.44 | 82,498 | +0.03(+0.05%) |
Jun 14, 2019 | 50.30 | 50.50 | 50.25 | 50.41 | 59,300 | -0.09(-0.18%) |
Jun 13, 2019 | 50.53 | 50.57 | 50.35 | 50.50 | 30,363 | +0.25(+0.50%) |
Jun 12, 2019 | 50.37 | 50.51 | 50.17 | 50.25 | 58,300 | -0.11(-0.22%) |
Jun 11, 2019 | 50.80 | 50.80 | 50.25 | 50.36 | 92,638 | -0.01(-0.02%) |
Jun 10, 2019 | 50.43 | 50.69 | 50.36 | 50.37 | 32,890 | +0.30(+0.60%) |
Jun 07, 2019 | 49.76 | 50.19 | 49.76 | 50.07 | 25,000 | +0.53(+1.07%) |
Jun 06, 2019 | 49.38 | 49.67 | 49.23 | 49.54 | 41,172 | +0.28(+0.56%) |
Jun 05, 2019 | 49.19 | 49.26 | 48.84 | 49.26 | 34,818 | +0.40(+0.83%) |
Jun 04, 2019 | 48.08 | 48.86 | 48.08 | 48.86 | 26,973 | +1.15(+2.41%) |
Jun 03, 2019 | 48.07 | 48.12 | 47.49 | 47.71 | 109,765 | -0.29(-0.60%) |
May 31, 2019 | 47.97 | 48.27 | 47.95 | 48.00 | 48,000 | -0.62(-1.28%) |
May 30, 2019 | 48.64 | 48.78 | 48.39 | 48.62 | 51,189 | +0.14(+0.29%) |
May 29, 2019 | 48.60 | 48.76 | 48.18 | 48.48 | 31,146 | -0.25(-0.51%) |
May 28, 2019 | 49.33 | 49.45 | 48.73 | 48.73 | 65,761 | -0.44(-0.90%) |
May 24, 2019 | 49.36 | 49.37 | 49.07 | 49.17 | 18,900 | +0.17(+0.35%) |
May 23, 2019 | 49.35 | 49.35 | 48.78 | 49.00 | 79,264 | -0.68(-1.37%) |
May 22, 2019 | 49.72 | 49.80 | 49.58 | 49.68 | 45,070 | -0.13(-0.26%) |
May 21, 2019 | 49.76 | 49.90 | 49.68 | 49.81 | 55,756 | +0.42(+0.85%) |
May 20, 2019 | 49.47 | 49.59 | 49.27 | 49.39 | 38,014 | -0.42(-0.85%) |
May 17, 2019 | 49.83 | 50.21 | 49.62 | 49.81 | 22,700 | -0.32(-0.63%) |
May 16, 2019 | 49.83 | 50.34 | 49.81 | 50.13 | 36,883 | +0.48(+0.97%) |
May 15, 2019 | 49.08 | 49.75 | 49.00 | 49.65 | 68,778 | +0.34(+0.69%) |
May 14, 2019 | 48.92 | 49.59 | 48.92 | 49.31 | 59,790 | +0.49(+1.00%) |
May 13, 2019 | 49.20 | 49.27 | 48.69 | 48.82 | 98,217 | -1.34(-2.67%) |
May 10, 2019 | 49.90 | 50.33 | 49.24 | 50.16 | 71,400 | +0.15(+0.30%) |
May 09, 2019 | 49.87 | 50.07 | 49.44 | 50.01 | 33,680 | -0.14(-0.28%) |
May 08, 2019 | 50.24 | 50.51 | 50.08 | 50.15 | 30,036 | -0.12(-0.24%) |
May 07, 2019 | 50.83 | 50.97 | 49.88 | 50.27 | 54,745 | -0.89(-1.74%) |
May 06, 2019 | 50.54 | 51.23 | 50.54 | 51.16 | 36,452 | -0.16(-0.31%) |
May 03, 2019 | 51.08 | 51.35 | 51.04 | 51.32 | 55,700 | +0.53(+1.04%) |
May 02, 2019 | 50.84 | 51.07 | 50.47 | 50.79 | 49,127 | -0.02(-0.04%) |